Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midsouth Bancorp (NY: MSL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.88 19.88 19.84 19.84 1,114 -0.36(-1.78%)
Feb 28, 2008 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Feb 27, 2008 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Feb 26, 2008 20.64 20.76 19.75 20.19 2,339 -0.35(-1.70%)
Feb 25, 2008 20.11 20.54 20.11 20.54 1,894 +0.34(+1.69%)
Feb 22, 2008 20.28 20.37 20.19 20.20 2,228 -0.09(-0.44%)
Feb 21, 2008 20.19 20.37 19.93 20.29 13,146 +0.10(+0.49%)
Feb 20, 2008 20.19 20.19 20.19 20.19 557 +0.00(+0.00%)
Feb 19, 2008 20.19 20.21 20.19 20.19 668 +0.00(+0.00%)
Feb 18, 2008 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Feb 15, 2008 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Feb 14, 2008 20.64 20.64 20.19 20.19 668 -0.54(-2.60%)
Feb 13, 2008 20.82 20.87 20.73 20.73 668 +0.01(+0.05%)
Feb 12, 2008 20.87 20.87 20.72 20.72 3,402 -0.46(-2.17%)
Feb 11, 2008 20.91 21.18 20.91 21.18 1,225 +0.45(+2.16%)
Feb 08, 2008 20.69 20.89 20.69 20.73 2,005 -0.02(-0.09%)
Feb 07, 2008 20.78 20.96 20.75 20.75 9,470 +0.15(+0.74%)
Feb 06, 2008 20.28 20.82 20.28 20.60 14,706 +0.40(+2.00%)
Feb 05, 2008 20.15 20.19 20.15 20.19 1,002 +0.04(+0.22%)
Feb 04, 2008 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Feb 01, 2008 20.64 20.64 20.15 20.15 3,899 -0.40(-1.97%)
Jan 31, 2008 20.65 20.65 20.55 20.55 1,782 -0.28(-1.34%)
Jan 30, 2008 21.27 21.32 20.83 20.83 1,559 -0.48(-2.23%)
Jan 29, 2008 20.19 21.47 20.17 21.31 11,030 +1.20(+5.98%)
Jan 28, 2008 20.11 20.11 20.11 20.11 1,336 -0.39(-1.88%)
Jan 25, 2008 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Jan 24, 2008 20.15 20.72 20.15 20.49 1,336 +0.50(+2.51%)
Jan 23, 2008 19.85 20.11 19.85 19.99 1,671 +0.13(+0.68%)
Jan 22, 2008 19.95 20.11 19.85 19.85 1,782 -0.88(-4.24%)
Jan 21, 2008 20.82 21.01 20.70 20.73 0 +0.00(+0.00%)
Jan 18, 2008 20.82 21.01 20.70 20.73 2,339 -0.04(-0.22%)
Jan 17, 2008 20.45 20.96 20.42 20.78 22,839 +0.42(+2.07%)
Jan 16, 2008 20.12 20.45 20.12 20.36 3,788 +0.46(+2.30%)
Jan 15, 2008 20.07 20.20 19.57 19.90 3,565 -0.07(-0.36%)
Jan 14, 2008 20.04 20.37 19.83 19.97 12,367 +0.04(+0.23%)
Jan 11, 2008 20.24 20.24 19.86 19.93 2,339 -0.45(-2.20%)
Jan 10, 2008 20.37 20.37 20.37 20.37 495 +0.08(+0.40%)
Jan 09, 2008 20.51 20.51 20.29 20.29 557 -0.35(-1.70%)
Jan 08, 2008 20.87 20.91 20.46 20.64 1,336 -0.22(-1.08%)
Jan 07, 2008 20.88 20.88 20.87 20.87 1,225 +0.00(+0.00%)
Jan 04, 2008 20.88 20.88 20.87 20.87 891 +0.00(+0.00%)
Jan 03, 2008 21.25 21.25 20.87 20.87 2,451 -0.30(-1.40%)
Jan 02, 2008 21.23 22.67 20.87 21.16 10,250 +0.25(+1.20%)
Jan 01, 2008 21.09 21.32 20.91 20.91 0 +0.00(+0.00%)
Dec 31, 2007 21.09 21.32 20.91 20.91 2,116 -0.32(-1.52%)
Dec 28, 2007 21.59 21.86 20.53 21.24 26,516 -0.22(-1.00%)
Dec 27, 2007 21.18 21.77 17.96 21.45 14,261 +0.09(+0.42%)
Dec 26, 2007 21.36 21.36 21.36 21.36 334 -0.13(-0.63%)
Dec 24, 2007 21.50 21.50 21.50 21.50 111 +0.04(+0.17%)
Dec 21, 2007 21.46 21.46 21.46 21.46 445 +0.01(+0.04%)
Dec 20, 2007 21.50 21.50 21.45 21.45 1,002 -0.09(-0.42%)
Dec 19, 2007 21.54 21.68 21.47 21.54 18,049 +0.08(+0.38%)
Dec 18, 2007 21.54 21.56 21.46 21.46 1,671 +0.01(+0.04%)
Dec 17, 2007 21.45 21.45 21.45 21.45 3,453 +0.08(+0.38%)
Dec 14, 2007 21.54 21.54 21.37 21.37 891 -0.17(-0.79%)
Dec 13, 2007 21.36 21.56 21.36 21.54 668 +0.00(+0.00%)
Dec 12, 2007 21.45 21.54 21.45 21.54 222 -0.01(-0.04%)
Dec 11, 2007 21.63 21.63 21.55 21.55 222 +0.01(+0.04%)
Dec 10, 2007 21.05 21.67 21.05 21.54 3,342 +0.61(+2.92%)
Dec 07, 2007 20.72 20.93 20.72 20.93 334 +0.11(+0.51%)
Dec 06, 2007 19.41 21.76 19.41 20.82 11,141 +1.53(+7.92%)
Dec 05, 2007 19.30 19.30 19.07 19.30 445 -0.37(-1.87%)
Dec 04, 2007 19.16 19.67 19.16 19.67 668 +0.30(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.